31,690€
0,57%
Echtzeit-Aktienkurs On Holding AG
Bid:
Ask:
Aktienkurse zur On Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 31,70 | 31,70 | 31,69 | 31,70 | 0,48% | - |
| 20.10.2026 | 31,56 | 31,86 | 31,38 | 31,55 | -0,14% | 1.050,00 |
| 19.10.2026 | 31,10 | 31,97 | 30,73 | 31,59 | 2,17% | 2.487,00 |
| 16.10.2026 | 31,30 | 31,80 | 30,53 | 30,92 | -1,26% | - |
| 15.10.2026 | 31,32 | 32,13 | 31,14 | 31,32 | -1,62% | 2.945,00 |
| 14.10.2026 | 31,69 | 32,09 | 31,40 | 31,83 | 0,30% | - |
| 13.10.2026 | 31,65 | 31,96 | 31,34 | 31,74 | 0,25% | 2.340,00 |
| 12.10.2026 | 31,26 | 31,68 | 31,05 | 31,66 | 1,20% | 3.230,00 |
| 09.10.2026 | 30,27 | 31,41 | 30,20 | 31,28 | 3,03% | 3.512,00 |
| 08.10.2026 | 29,34 | 30,56 | 29,15 | 30,36 | 2,46% | 1.081,00 |
| 07.10.2026 | 29,40 | 29,78 | 29,10 | 29,63 | 0,73% | 44.693,00 |
| 06.10.2026 | 28,30 | 29,45 | 28,20 | 29,42 | 3,54% | 3.035,00 |
| 05.10.2026 | 27,63 | 28,43 | 27,39 | 28,41 | 3,74% | 1.756,00 |
| 02.10.2026 | 26,69 | 27,49 | 26,36 | 27,39 | 1,97% | - |
| 01.10.2026 | 26,32 | 27,03 | 25,99 | 26,86 | 2,70% | 458,00 |
| 30.09.2026 | 26,17 | 26,24 | 25,69 | 26,15 | 0,23% | 12,00 |
| 29.09.2026 | 26,35 | 26,58 | 26,03 | 26,09 | -0,99% | 900,00 |
| 28.09.2026 | 26,35 | 26,56 | 25,79 | 26,35 | 0,27% | 15.240,00 |
| 25.09.2026 | 26,76 | 27,14 | 26,10 | 26,28 | -1,55% | 3.069,00 |
| 24.09.2026 | 26,59 | 27,04 | 25,92 | 26,70 | 0,75% | 6.818,00 |
| 23.09.2026 | 25,88 | 27,00 | 25,87 | 26,50 | 2,22% | 4.860,00 |
| 22.09.2026 | 23,85 | 27,19 | 23,85 | 25,92 | 8,75% | 3.784,00 |
| 21.09.2026 | 24,07 | 24,50 | 23,47 | 23,84 | 0,17% | 7.958,00 |
| 18.09.2026 | 23,78 | 25,80 | 23,58 | 23,80 | 0,13% | 4.440,00 |
| 17.09.2026 | 23,84 | 24,32 | 22,96 | 23,77 | -0,13% | 2.368,00 |
| 16.09.2026 | 23,27 | 24,17 | 23,23 | 23,80 | 2,41% | 3.168,00 |
| 15.09.2026 | 23,75 | 23,95 | 23,07 | 23,24 | -2,39% | 731,00 |
| 14.09.2026 | 23,74 | 24,04 | 23,61 | 23,81 | 0,83% | 14.150,00 |
| 11.09.2026 | 23,26 | 24,08 | 23,22 | 23,61 | 1,88% | 4.220,00 |
| 10.09.2026 | 23,29 | 23,37 | 22,93 | 23,18 | 0,50% | - |
| 09.09.2026 | 23,50 | 23,92 | 23,06 | 23,06 | -1,73% | 3.648,00 |
| 08.09.2026 | 24,20 | 24,30 | 23,33 | 23,47 | -3,18% | 412,00 |
| 07.09.2026 | 24,07 | 24,47 | 24,04 | 24,24 | 0,39% | 3.920,00 |
| 04.09.2026 | 24,30 | 24,66 | 23,93 | 24,14 | -0,92% | 12.183,00 |
| 03.09.2026 | 24,06 | 24,41 | 23,80 | 24,37 | 1,58% | - |
| 02.09.2026 | 24,18 | 24,34 | 23,79 | 23,99 | -0,10% | 1.085,00 |
| 01.09.2026 | 24,66 | 24,73 | 23,99 | 24,01 | -2,38% | 17.785,00 |
| 31.08.2026 | 25,01 | 25,12 | 24,32 | 24,60 | -1,46% | 4.658,00 |
| 28.08.2026 | 24,94 | 25,33 | 24,93 | 24,96 | 0,22% | 87,00 |
| 27.08.2026 | 25,21 | 25,43 | 24,75 | 24,91 | -0,93% | 4.930,00 |
| 26.08.2026 | 24,85 | 25,24 | 24,59 | 25,14 | 1,31% | 2.016,00 |
| 25.08.2026 | 25,39 | 25,61 | 24,49 | 24,82 | -1,64% | 5.031,00 |
| 24.08.2026 | 25,90 | 26,11 | 25,11 | 25,23 | -1,89% | 4.459,00 |
| 21.08.2026 | 25,68 | 26,09 | 25,63 | 25,72 | 0,21% | 2.680,00 |
| 20.08.2026 | 26,94 | 27,06 | 25,39 | 25,66 | -4,06% | 20.402,00 |
| 19.08.2026 | 26,85 | 27,18 | 26,57 | 26,75 | -0,06% | 44.000,00 |
| 18.08.2026 | 27,08 | 27,28 | 26,64 | 26,76 | -1,16% | 1.526,00 |
| 17.08.2026 | 28,05 | 28,79 | 26,86 | 27,08 | -2,82% | 9.115,00 |
| 14.08.2026 | 27,36 | 28,28 | 27,04 | 27,86 | 1,83% | 9.690,00 |
| 13.08.2026 | 27,10 | 27,38 | 26,42 | 27,36 | 1,11% | 16.944,00 |
| 12.08.2026 | 27,13 | 27,69 | 26,53 | 27,06 | 0,89% | 9.789,00 |
| 11.08.2026 | 33,66 | 34,35 | 26,13 | 26,82 | -20,23% | 3.900,00 |
| 10.08.2026 | 32,65 | 33,80 | 32,59 | 33,62 | 3,51% | 240,00 |
| 07.08.2026 | 32,38 | 32,83 | 32,16 | 32,48 | 0,39% | - |
| 06.08.2026 | 33,11 | 33,32 | 32,22 | 32,36 | -2,25% | - |
| 05.08.2026 | 32,73 | 33,52 | 32,62 | 33,10 | 1,13% | 225,00 |
| 04.08.2026 | 33,29 | 33,33 | 32,65 | 32,73 | -0,76% | - |
| 03.08.2026 | 31,72 | 33,31 | 31,66 | 32,98 | 4,93% | - |
| 31.07.2026 | 32,06 | 32,62 | 31,43 | 31,43 | -2,45% | 5.850,00 |
| 30.07.2026 | 33,12 | 33,39 | 31,71 | 32,22 | -2,92% | 1.950,00 |
| 29.07.2026 | 33,20 | 33,84 | 32,65 | 33,19 | -0,24% | - |
| 28.07.2026 | 32,60 | 33,67 | 32,52 | 33,27 | 1,96% | - |
| 27.07.2026 | 31,66 | 33,14 | 31,63 | 32,63 | 3,13% | - |
| 24.07.2026 | 30,65 | 31,72 | 30,42 | 31,64 | 3,42% | 4.660,00 |
| 23.07.2026 | 32,05 | 32,13 | 30,50 | 30,60 | -4,87% | - |
| 22.07.2026 | 32,63 | 33,09 | 31,64 | 32,16 | -1,88% | - |
| 21.07.2026 | 33,01 | 33,25 | 32,41 | 32,78 | -0,64% | 152,00 |
| 20.07.2026 | 32,47 | 33,17 | 32,12 | 32,99 | 1,24% | 44,00 |
| 17.07.2026 | 33,15 | 33,47 | 32,40 | 32,58 | -2,53% | - |
| 16.07.2026 | 32,95 | 33,94 | 32,17 | 33,43 | 2,30% | 4.000,00 |
| 15.07.2026 | 33,04 | 33,58 | 32,60 | 32,68 | -1,06% | - |
| 14.07.2026 | 33,26 | 33,53 | 32,78 | 33,03 | -1,27% | - |
| 13.07.2026 | 33,67 | 34,32 | 33,04 | 33,45 | -0,58% | 2.052,00 |
| 10.07.2026 | 32,15 | 34,00 | 31,88 | 33,65 | 4,63% | - |
| 09.07.2026 | 31,81 | 32,66 | 31,20 | 32,16 | 1,05% | 9.240,00 |
| 08.07.2026 | 32,03 | 32,08 | 30,97 | 31,82 | -0,41% | - |
| 07.07.2026 | 32,23 | 32,63 | 31,41 | 31,95 | -0,85% | - |
| 06.07.2026 | 32,25 | 32,73 | 31,64 | 32,23 | -0,08% | 3.900,00 |
| 03.07.2026 | 32,24 | 32,25 | 32,12 | 32,25 | -0,49% | 1.300,00 |
| 02.07.2026 | 31,54 | 32,57 | 31,33 | 32,41 | 3,51% | - |
| 01.07.2026 | 30,87 | 32,03 | 30,73 | 31,31 | 0,30% | 1.100,00 |
| 30.06.2026 | 31,09 | 31,42 | 30,37 | 31,22 | 0,69% | - |
| 29.06.2026 | 32,75 | 32,81 | 30,96 | 31,00 | -4,86% | - |
| 26.06.2026 | 32,07 | 32,89 | 31,39 | 32,59 | 1,67% | 5.000,00 |
| 25.06.2026 | 32,46 | 33,71 | 32,05 | 32,05 | -1,11% | 780,00 |
| 24.06.2026 | 31,50 | 32,46 | 31,09 | 32,41 | 4,60% | - |
| 23.06.2026 | 31,75 | 31,75 | 30,97 | 30,99 | -2,24% | - |
| 22.06.2026 | 33,86 | 33,92 | 31,15 | 31,70 | -6,26% | - |
| 19.06.2026 | 33,90 | 33,90 | 33,67 | 33,81 | -0,21% | - |
| 18.06.2026 | 32,91 | 34,15 | 32,79 | 33,88 | 3,20% | - |
| 17.06.2026 | 32,79 | 33,79 | 32,61 | 32,83 | 0,14% | - |
| 16.06.2026 | 33,39 | 33,86 | 32,68 | 32,79 | -1,19% | 9.350,00 |
| 15.06.2026 | 33,57 | 34,21 | 32,91 | 33,18 | -0,48% | - |
| 12.06.2026 | 33,68 | 34,28 | 33,26 | 33,34 | -1,11% | 2.450,00 |
| 11.06.2026 | 33,03 | 33,72 | 32,53 | 33,72 | 2,35% | 1.050,00 |
| 10.06.2026 | 33,24 | 33,32 | 31,91 | 32,94 | -0,63% | - |
| 09.06.2026 | 32,18 | 33,65 | 32,14 | 33,15 | 2,77% | 1.060,00 |
| 08.06.2026 | 32,22 | 32,55 | 31,01 | 32,26 | -0,22% | 5.882,00 |
| 05.06.2026 | 32,24 | 32,51 | 31,84 | 32,33 | 0,62% | 4.000,00 |
| 04.06.2026 | 32,15 | 32,48 | 31,91 | 32,13 | -0,83% | 1.596,00 |